Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.977 | 9.010 | 8.768 | 8.779 | 212,629 | -0.20(-2.27%) |
May 30, 2013 | 9.016 | 9.043 | 8.928 | 8.983 | 166,813 | -0.06(-0.61%) |
May 29, 2013 | 9.187 | 9.187 | 8.961 | 9.038 | 263,645 | -0.15(-1.68%) |
May 28, 2013 | 9.314 | 9.314 | 9.165 | 9.192 | 106,150 | -0.08(-0.89%) |
May 24, 2013 | 9.314 | 9.314 | 9.264 | 9.275 | 56,828 | -0.04(-0.47%) |
May 23, 2013 | 9.269 | 9.319 | 9.242 | 9.319 | 112,838 | +0.01(+0.06%) |
May 22, 2013 | 9.325 | 9.353 | 9.312 | 9.314 | 74,640 | -0.04(-0.47%) |
May 21, 2013 | 9.358 | 9.363 | 9.280 | 9.358 | 128,462 | -0.02(-0.18%) |
May 20, 2013 | 9.319 | 9.396 | 9.302 | 9.374 | 147,342 | +0.10(+1.07%) |
May 17, 2013 | 9.242 | 9.308 | 9.242 | 9.275 | 83,740 | +0.03(+0.36%) |
May 16, 2013 | 9.297 | 9.297 | 9.231 | 9.242 | 104,969 | -0.02(-0.18%) |
May 15, 2013 | 9.352 | 9.374 | 9.258 | 9.258 | 140,075 | -0.12(-1.23%) |
May 13, 2013 | 9.407 | 9.418 | 9.341 | 9.374 | 119,525 | -0.05(-0.53%) |
May 10, 2013 | 9.385 | 9.462 | 9.380 | 9.424 | 155,370 | +0.04(+0.47%) |
May 09, 2013 | 9.369 | 9.385 | 9.330 | 9.380 | 102,652 | +0.03(+0.29%) |
May 08, 2013 | 9.352 | 9.374 | 9.309 | 9.352 | 127,438 | -0.02(-0.18%) |
May 07, 2013 | 9.385 | 9.457 | 9.336 | 9.369 | 205,566 | -0.03(-0.35%) |
May 06, 2013 | 9.418 | 9.418 | 9.358 | 9.402 | 239,978 | +0.05(+0.53%) |
May 03, 2013 | 9.429 | 9.424 | 9.347 | 9.352 | 101,752 | -0.07(-0.76%) |
May 02, 2013 | 9.336 | 9.424 | 9.314 | 9.424 | 151,271 | +0.14(+1.48%) |
May 01, 2013 | 9.325 | 9.335 | 9.270 | 9.287 | 81,002 | -0.01(-0.06%) |
Apr 30, 2013 | 9.248 | 9.292 | 9.226 | 9.292 | 117,308 | +0.04(+0.41%) |
Apr 29, 2013 | 9.276 | 9.287 | 9.248 | 9.254 | 60,164 | -0.03(-0.30%) |
Apr 26, 2013 | 9.237 | 9.286 | 9.248 | 9.281 | 76,675 | +0.03(+0.30%) |
Apr 25, 2013 | 9.270 | 9.286 | 9.226 | 9.254 | 155,103 | -0.01(-0.06%) |
Apr 24, 2013 | 9.276 | 9.287 | 9.243 | 9.259 | 69,336 | -0.03(-0.30%) |
Apr 23, 2013 | 9.276 | 9.341 | 9.276 | 9.287 | 165,932 | +0.01(+0.12%) |
Apr 22, 2013 | 9.270 | 9.309 | 9.248 | 9.276 | 61,632 | -0.01(-0.06%) |
Apr 19, 2013 | 9.237 | 9.281 | 9.226 | 9.281 | 78,805 | +0.10(+1.08%) |
Apr 18, 2013 | 9.243 | 9.264 | 9.160 | 9.182 | 108,488 | +0.00(+0.00%) |
Apr 17, 2013 | 9.221 | 9.270 | 9.155 | 9.182 | 95,923 | -0.04(-0.48%) |
Apr 16, 2013 | 9.182 | 9.232 | 9.160 | 9.226 | 127,799 | +0.02(+0.24%) |
Apr 15, 2013 | 9.177 | 9.204 | 9.155 | 9.204 | 72,047 | -0.02(-0.18%) |
Apr 12, 2013 | 9.139 | 9.221 | 9.122 | 9.221 | 106,621 | +0.08(+0.84%) |
Apr 11, 2013 | 9.226 | 9.226 | 9.139 | 9.144 | 61,054 | -0.04(-0.42%) |
Apr 10, 2013 | 9.128 | 9.215 | 9.117 | 9.182 | 148,113 | +0.05(+0.54%) |
Apr 09, 2013 | 9.122 | 9.149 | 9.084 | 9.133 | 99,098 | +0.01(+0.12%) |
Apr 08, 2013 | 9.171 | 9.177 | 9.122 | 9.122 | 128,190 | -0.07(-0.71%) |
Apr 05, 2013 | 9.144 | 9.188 | 9.133 | 9.188 | 66,956 | +0.10(+1.08%) |
Apr 04, 2013 | 9.111 | 9.122 | 9.062 | 9.090 | 58,695 | +0.00(+0.00%) |
Apr 03, 2013 | 9.040 | 9.122 | 9.030 | 9.090 | 146,506 | +0.02(+0.24%) |
Apr 02, 2013 | 9.084 | 9.122 | 9.057 | 9.068 | 118,077 | -0.05(-0.54%) |
Apr 01, 2013 | 9.161 | 9.171 | 9.046 | 9.117 | 94,464 | -0.01(-0.12%) |
Mar 28, 2013 | 9.177 | 9.177 | 9.100 | 9.128 | 53,593 | -0.02(-0.18%) |
Mar 27, 2013 | 9.013 | 9.144 | 9.013 | 9.144 | 182,649 | +0.10(+1.15%) |
Mar 26, 2013 | 8.986 | 9.046 | 8.964 | 9.040 | 128,141 | +0.02(+0.18%) |
Mar 25, 2013 | 9.079 | 9.100 | 8.964 | 9.024 | 119,286 | -0.08(-0.84%) |
Mar 22, 2013 | 9.095 | 9.100 | 9.019 | 9.100 | 105,464 | +0.03(+0.36%) |
Mar 21, 2013 | 9.090 | 9.106 | 9.008 | 9.068 | 171,054 | -0.01(-0.06%) |
Mar 20, 2013 | 8.953 | 9.095 | 8.953 | 9.073 | 190,626 | +0.12(+1.34%) |
Mar 19, 2013 | 8.931 | 8.953 | 8.849 | 8.953 | 137,071 | +0.04(+0.49%) |
Mar 18, 2013 | 8.686 | 8.920 | 8.680 | 8.909 | 225,129 | +0.22(+2.58%) |
Mar 15, 2013 | 8.571 | 8.724 | 8.434 | 8.686 | 495,240 | +0.03(+0.38%) |
Mar 14, 2013 | 8.718 | 8.718 | 8.609 | 8.653 | 656,242 | -0.10(-1.12%) |
Mar 13, 2013 | 8.800 | 8.802 | 8.713 | 8.751 | 254,665 | -0.05(-0.54%) |
Mar 12, 2013 | 8.800 | 8.855 | 8.778 | 8.798 | 376,119 | -0.02(-0.27%) |
Mar 11, 2013 | 9.077 | 9.077 | 8.817 | 8.822 | 378,361 | -0.20(-2.23%) |
Mar 08, 2013 | 9.099 | 9.115 | 9.001 | 9.023 | 228,036 | -0.09(-1.01%) |
Mar 07, 2013 | 9.197 | 9.213 | 9.110 | 9.115 | 196,421 | -0.10(-1.12%) |
Mar 06, 2013 | 9.191 | 9.219 | 9.159 | 9.219 | 100,973 | +0.04(+0.41%) |
Mar 05, 2013 | 9.197 | 9.202 | 9.170 | 9.180 | 114,468 | -0.00(-0.03%) |
Mar 04, 2013 | 9.175 | 9.208 | 9.170 | 9.183 | 98,714 | +0.01(+0.09%) |